KissMeData/000500/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	183100	136018500	16000	16000	16000	16000	527
3	20231110	183000	136018500	16000	16000	16000	16000	0
4	20231110	182900	136018500	16000	16000	16000	16000	0
5	20231110	182800	136018500	16000	16000	16000	16000	0
6	20231110	182700	136018500	16000	16000	16000	16000	0
7	20231110	182600	136018500	16000	16000	16000	16000	0
8	20231110	182500	136018500	16000	16000	16000	16000	0
9	20231110	182400	136018500	16000	16000	16000	16000	0
10	20231110	182300	136018500	16000	16000	16000	16000	0
11	20231110	182200	136018500	16000	16000	16000	16000	0
12	20231110	182100	136018500	16000	16000	16000	16000	0
13	20231110	182000	136018500	16000	16000	16000	16000	0
14	20231110	181900	136018500	16000	16000	16000	16000	0
15	20231110	181800	136018500	16000	16000	16000	16000	0
16	20231110	181700	136018500	16000	16000	16000	16000	0
17	20231110	181600	136018500	16000	16000	16000	16000	0
18	20231110	181500	136018500	16000	16000	16000	16000	0
19	20231110	181400	136018500	16000	16000	16000	16000	0
20	20231110	181300	136018500	16000	16000	16000	16000	0
21	20231110	181200	136018500	16000	16000	16000	16000	0
22	20231110	181100	136018500	16000	16000	16000	16000	0
23	20231110	181000	136018500	16000	16000	16000	16000	0
24	20231110	180900	136018500	16000	16000	16000	16000	0
25	20231110	180800	136018500	16000	16000	16000	16000	0
26	20231110	180700	136018500	16000	16000	16000	16000	0
27	20231110	180600	136018500	16000	16000	16000	16000	0
28	20231110	180500	136018500	16000	16000	16000	16000	0
29	20231110	180400	136018500	16000	16000	16000	16000	0
30	20231110	180300	136018500	16000	16000	16000	16000	0
31	20231110	180200	136018500	16000	16000	16000	16000	0
32	20231110	180100	136018500	16000	16000	16000	16000	527
33	20231110	180000	136018500	16000	16000	16000	16000	0
34	20231110	175900	136018500	16000	16000	16000	16000	0
35	20231110	175800	136018500	16000	16000	16000	16000	0
36	20231110	175700	136018500	16000	16000	16000	16000	0
37	20231110	175600	136018500	16000	16000	16000	16000	0
38	20231110	175500	136018500	16000	16000	16000	16000	0
39	20231110	175400	136018500	16000	16000	16000	16000	0
40	20231110	175300	136018500	16000	16000	16000	16000	0
41	20231110	175200	136018500	16000	16000	16000	16000	0
42	20231110	175100	136018500	16000	16000	16000	16000	0
43	20231110	175000	136018500	16000	16000	16000	16000	0
44	20231110	174900	136018500	16000	16000	16000	16000	0
45	20231110	174800	136018500	16000	16000	16000	16000	0
46	20231110	174700	136018500	16000	16000	16000	16000	0
47	20231110	174600	136018500	16000	16000	16000	16000	0
48	20231110	174500	136018500	16000	16000	16000	16000	0
49	20231110	174400	136018500	16000	16000	16000	16000	0
50	20231110	174300	136018500	16000	16000	16000	16000	0
51	20231110	174200	136018500	16000	16000	16000	16000	0
52	20231110	174100	136018500	16000	16000	16000	16000	0
53	20231110	174000	136018500	16000	16000	16000	16000	0
54	20231110	173900	136018500	16000	16000	16000	16000	0
55	20231110	173800	136018500	16000	16000	16000	16000	0
56	20231110	173700	136018500	16000	16000	16000	16000	0
57	20231110	173600	136018500	16000	16000	16000	16000	0
58	20231110	173500	136018500	16000	16000	16000	16000	0
59	20231110	173400	136018500	16000	16000	16000	16000	0
60	20231110	173300	136018500	16000	16000	16000	16000	0
61	20231110	173200	136018500	16000	16000	16000	16000	0
62	20231110	173100	136018500	16000	16000	16000	16000	527
63	20231110	173000	136018500	16000	16000	16000	16000	0
64	20231110	172900	136018500	16000	16000	16000	16000	0
65	20231110	172800	136018500	16000	16000	16000	16000	0
66	20231110	172700	136018500	16000	16000	16000	16000	0
67	20231110	172600	136018500	16000	16000	16000	16000	0
68	20231110	172500	136018500	16000	16000	16000	16000	0
69	20231110	172400	136018500	16000	16000	16000	16000	0
70	20231110	172300	136018500	16000	16000	16000	16000	0
71	20231110	172200	136018500	16000	16000	16000	16000	0
72	20231110	172100	136018500	16000	16000	16000	16000	0
73	20231110	172000	136018500	16000	16000	16000	16000	0
74	20231110	171900	136018500	16000	16000	16000	16000	0
75	20231110	171800	136018500	16000	16000	16000	16000	0
76	20231110	171700	136018500	16000	16000	16000	16000	0
77	20231110	171600	136018500	16000	16000	16000	16000	0
78	20231110	171500	136018500	16000	16000	16000	16000	0
79	20231110	171400	136018500	16000	16000	16000	16000	0
80	20231110	171300	136018500	16000	16000	16000	16000	0
81	20231110	171200	136018500	16000	16000	16000	16000	0
82	20231110	171100	136018500	16000	16000	16000	16000	0
83	20231110	171000	136018500	16000	16000	16000	16000	0
84	20231110	170900	136018500	16000	16000	16000	16000	0
85	20231110	170800	136018500	16000	16000	16000	16000	0
86	20231110	170700	136018500	16000	16000	16000	16000	0
87	20231110	170600	136018500	16000	16000	16000	16000	0
88	20231110	170500	136018500	16000	16000	16000	16000	0
89	20231110	170400	136018500	16000	16000	16000	16000	0
90	20231110	170300	136018500	16000	16000	16000	16000	0
91	20231110	170200	136018500	16000	16000	16000	16000	0
92	20231110	170100	136018500	16000	16000	16000	16000	527
93	20231110	170000	136018500	16000	16000	16000	16000	0
94	20231110	165900	136018500	16000	16000	16000	16000	0
95	20231110	165800	136018500	16000	16000	16000	16000	0
96	20231110	165700	136018500	16000	16000	16000	16000	0
97	20231110	165600	136018500	16000	16000	16000	16000	0
98	20231110	165500	136018500	16000	16000	16000	16000	0
99	20231110	165400	136018500	16000	16000	16000	16000	0
100	20231110	165300	136018500	16000	16000	16000	16000	0
101	20231110	165200	136018500	16000	16000	16000	16000	0
102	20231110	165100	136018500	16000	16000	16000	16000	0
103	20231110	165000	136018500	16000	16000	16000	16000	0
104	20231110	164900	136018500	16000	16000	16000	16000	0
105	20231110	164800	136018500	16000	16000	16000	16000	0
106	20231110	164700	136018500	16000	16000	16000	16000	0
107	20231110	164600	136018500	16000	16000	16000	16000	0
108	20231110	164500	136018500	16000	16000	16000	16000	0
109	20231110	164400	136018500	16000	16000	16000	16000	0
110	20231110	164300	136018500	16000	16000	16000	16000	0
111	20231110	164200	136018500	16000	16000	16000	16000	0
112	20231110	164100	136018500	16000	16000	16000	16000	0
113	20231110	164000	136018500	16000	16000	16000	16000	0
114	20231110	163900	136018500	16000	16000	16000	16000	0
115	20231110	163800	136018500	16000	16000	16000	16000	0
116	20231110	163700	136018500	16000	16000	16000	16000	0
117	20231110	163600	136018500	16000	16000	16000	16000	0
118	20231110	163500	136018500	16000	16000	16000	16000	0
119	20231110	163400	136018500	16000	16000	16000	16000	0
120	20231110	163300	136018500	16000	16000	16000	16000	0
121	20231110	163200	136018500	16000	16000	16000	16000	0
122	20231110	163100	136018500	16000	16000	16000	16000	527
123	20231110	163000	136018500	16000	16000	16000	16000	0
124	20231110	162900	136018500	16000	16000	16000	16000	0
125	20231110	162800	136018500	16000	16000	16000	16000	0
126	20231110	162700	136018500	16000	16000	16000	16000	0
127	20231110	162600	136018500	16000	16000	16000	16000	0
128	20231110	162500	136018500	16000	16000	16000	16000	0
129	20231110	162400	136018500	16000	16000	16000	16000	0
130	20231110	162300	136018500	16000	16000	16000	16000	0
131	20231110	162200	136018500	16000	16000	16000	16000	0
132	20231110	162100	136018500	16000	16000	16000	16000	0
133	20231110	162000	136018500	16000	16000	16000	16000	0
134	20231110	161900	136018500	16000	16000	16000	16000	0
135	20231110	161800	136018500	16000	16000	16000	16000	0
136	20231110	161700	136018500	16000	16000	16000	16000	0
137	20231110	161600	136018500	16000	16000	16000	16000	0
138	20231110	161500	136018500	16000	16000	16000	16000	0
139	20231110	161400	136018500	16000	16000	16000	16000	0
140	20231110	161300	136018500	16000	16000	16000	16000	0
141	20231110	161200	136018500	16000	16000	16000	16000	0
142	20231110	161100	136018500	16000	16000	16000	16000	0
143	20231110	161000	136018500	16000	16000	16000	16000	0
144	20231110	160900	136018500	16000	16000	16000	16000	0
145	20231110	160800	136018500	16000	16000	16000	16000	0
146	20231110	160700	136018500	16000	16000	16000	16000	0
147	20231110	160600	136018500	16000	16000	16000	16000	0
148	20231110	160500	136018500	16000	16000	16000	16000	0
149	20231110	160400	136018500	16000	16000	16000	16000	0
150	20231110	160300	136018500	16000	16000	16000	16000	0
151	20231110	160200	136018500	16000	16000	16000	16000	0
152	20231110	160100	136018500	16000	16000	16000	16000	527
153	20231110	160000	136018500	16000	16000	16000	16000	0
154	20231110	155900	136018500	16000	16000	16000	16000	0
155	20231110	155800	136018500	16000	16000	16000	16000	0
156	20231110	155700	136018500	16000	16000	16000	16000	0
157	20231110	155600	136018500	16000	16000	16000	16000	0
158	20231110	155500	136018500	16000	16000	16000	16000	0
159	20231110	155400	136018500	16000	16000	16000	16000	0
160	20231110	155300	136018500	16000	16000	16000	16000	0
161	20231110	155200	136018500	16000	16000	16000	16000	0
162	20231110	155100	136018500	16000	16000	16000	16000	0
163	20231110	155000	136018500	16000	16000	16000	16000	0
164	20231110	154900	136018500	16000	16000	16000	16000	0
165	20231110	154800	136018500	16000	16000	16000	16000	0
166	20231110	154700	136018500	16000	16000	16000	16000	0
167	20231110	154600	136018500	16000	16000	16000	16000	0
168	20231110	154500	136018500	16000	16000	16000	16000	0
169	20231110	154400	136018500	16000	16000	16000	16000	0
170	20231110	154300	136018500	16000	16000	16000	16000	0
171	20231110	154200	136018500	16000	16000	16000	16000	0
172	20231110	154100	136018500	16000	16000	16000	16000	0
173	20231110	154000	136018500	16000	16000	16000	16000	0
174	20231110	153900	136018500	16000	16000	16000	16000	0
175	20231110	153800	136018500	16000	16000	16000	16000	0
176	20231110	153700	136018500	16000	16000	16000	16000	0
177	20231110	153600	136018500	16000	16000	16000	16000	0
178	20231110	153500	136018500	16000	16000	16000	16000	0
179	20231110	153400	136018500	16000	16000	16000	16000	0
180	20231110	153300	136018500	16000	16000	16000	16000	0
181	20231110	153200	136018500	16000	16000	16000	16000	0
182	20231110	153100	136018500	16000	16000	16000	16000	527
183	20231110	153000	136018500	16000	16000	16000	16000	527
184	20231110	152900	127586500	15990	15990	15990	15990	0
185	20231110	152800	127586500	15990	15990	15990	15990	0
186	20231110	152700	127586500	15990	15990	15990	15990	0
187	20231110	152600	127586500	15990	15990	15990	15990	0
188	20231110	152500	127586500	15990	15990	15990	15990	0
189	20231110	152400	127586500	15990	15990	15990	15990	0
190	20231110	152300	127586500	15990	15990	15990	15990	0
191	20231110	152200	127586500	15990	15990	15990	15990	0
192	20231110	152100	127586500	15990	15990	15990	15990	0
193	20231110	152000	127586500	15990	15990	15990	15990	0
194	20231110	151900	127586500	15990	15980	15990	15980	16
195	20231110	151800	127330770	15990	15990	15990	15990	8
196	20231110	151700	127202850	15990	15990	15990	15990	2
197	20231110	151600	127170870	15990	15990	15990	15990	0
198	20231110	151500	127170870	15990	15990	15990	15990	1
199	20231110	151400	127154880	15990	15990	15990	15990	17
200	20231110	151300	126883050	15990	15990	15990	15990	0
201	20231110	151200	126883050	15990	15980	15990	15980	8
202	20231110	151100	126755140	15980	15980	15980	15980	0
203	20231110	151000	126755140	15980	15980	15980	15980	1
204	20231110	150900	126739160	15980	15980	15980	15980	0
205	20231110	150800	126739160	15980	15980	15980	15980	100
206	20231110	150700	125141160	15980	15980	15980	15980	100
207	20231110	150600	123543160	15990	15990	15990	15990	0
208	20231110	150500	123543160	15990	15980	15990	15980	148
209	20231110	150400	121177640	15990	15990	15990	15990	0
210	20231110	150300	121177640	15990	15980	15990	15980	115
211	20231110	150200	119339840	15980	15980	15980	15980	0
212	20231110	150100	119339840	15980	15980	15980	15980	0
213	20231110	150000	119339840	15980	15990	15990	15980	6
214	20231110	145900	119243950	15990	15990	15990	15990	0
215	20231110	145800	119243950	15990	15990	15990	15990	0
216	20231110	145700	119243950	15990	15990	15990	15990	6
217	20231110	145600	119148010	15990	15990	15990	15990	0
218	20231110	145500	119148010	15990	15990	15990	15990	0
219	20231110	145400	119148010	15990	15990	15990	15990	0
220	20231110	145300	119148010	15990	15990	15990	15990	0
221	20231110	145200	119148010	15990	15990	15990	15990	0
222	20231110	145100	119148010	15990	15990	15990	15990	0
223	20231110	145000	119148010	15990	15990	15990	15990	3
224	20231110	144900	119100040	15960	15960	15960	15960	0
225	20231110	144800	119100040	15960	15960	15960	15960	0
226	20231110	144700	119100040	15960	15960	15960	15960	0
227	20231110	144600	119100040	15960	15960	15960	15960	0
228	20231110	144500	119100040	15960	15960	15960	15960	0
229	20231110	144400	119100040	15960	15960	15960	15960	3
230	20231110	144300	119052160	15960	15970	15970	15960	40
231	20231110	144200	118413750	15990	15990	15990	15990	0
232	20231110	144100	118413750	15990	15990	15990	15990	0
233	20231110	144000	118413750	15990	15990	15990	15990	0
234	20231110	143900	118413750	15990	15980	15990	15960	785
235	20231110	143800	105872710	15990	15990	15990	15990	108
236	20231110	143700	104145790	15990	15990	15990	15990	0
237	20231110	143600	104145790	15990	15990	15990	15990	3
238	20231110	143500	104097820	15990	15990	15990	15990	0
239	20231110	143400	104097820	15990	15990	15990	15990	0
240	20231110	143300	104097820	15990	15990	15990	15990	0
241	20231110	143200	104097820	15990	15990	15990	15990	0
242	20231110	143100	104097820	15990	15990	15990	15990	0
243	20231110	143000	104097820	15990	15990	15990	15990	0
244	20231110	142900	104097820	15990	15990	15990	15990	0
245	20231110	142800	104097820	15990	15990	15990	15990	23
246	20231110	142700	103730050	15990	15990	15990	15990	0
247	20231110	142600	103730050	15990	15990	15990	15990	0
248	20231110	142500	103730050	15990	15990	15990	15990	0
249	20231110	142400	103730050	15990	15990	15990	15990	0
250	20231110	142300	103730050	15990	15990	15990	15990	0
251	20231110	142200	103730050	15990	15990	15990	15990	0
252	20231110	142100	103730050	15990	16000	16000	15990	122
253	20231110	142000	101778620	16020	16020	16020	16020	0
254	20231110	141900	101778620	16020	16020	16020	16020	0
255	20231110	141800	101778620	16020	16020	16020	16020	0
256	20231110	141700	101778620	16020	16020	16020	16020	38
257	20231110	141600	101169860	16020	16020	16020	16020	13
258	20231110	141500	100961600	16020	16020	16020	16020	4
259	20231110	141400	100897520	16020	16020	16020	16020	0
260	20231110	141300	100897520	16020	16020	16020	16020	0
261	20231110	141200	100897520	16020	16020	16020	16020	0
262	20231110	141100	100897520	16020	16020	16020	16020	0
263	20231110	141000	100897520	16020	16020	16020	16020	0
264	20231110	140900	100897520	16020	16020	16020	16020	0
265	20231110	140800	100897520	16020	16020	16020	16020	0
266	20231110	140700	100897520	16020	16020	16020	16020	10
267	20231110	140600	100737320	16020	16020	16020	16020	0
268	20231110	140500	100737320	16020	16020	16020	16020	0
269	20231110	140400	100737320	16020	16020	16020	16020	0
270	20231110	140300	100737320	16020	16020	16020	16020	0
271	20231110	140200	100737320	16020	16020	16020	16020	0
272	20231110	140100	100737320	16020	16020	16020	16020	0
273	20231110	140000	100737320	16020	16020	16020	16020	0
274	20231110	135900	100737320	16020	16020	16020	16020	0
275	20231110	135800	100737320	16020	16020	16020	16020	0
276	20231110	135700	100737320	16020	16020	16020	16020	0
277	20231110	135600	100737320	16020	16020	16020	16020	4
278	20231110	135500	100673240	16000	16000	16000	16000	0
279	20231110	135400	100673240	16000	16000	16000	16000	0
280	20231110	135300	100673240	16000	16000	16000	16000	0
281	20231110	135200	100673240	16000	16000	16000	16000	0
282	20231110	135100	100673240	16000	16000	16000	16000	0
283	20231110	135000	100673240	16000	16000	16000	16000	0
284	20231110	134900	100673240	16000	16000	16000	16000	0
285	20231110	134800	100673240	16000	16000	16000	16000	0
286	20231110	134700	100673240	16000	16000	16000	16000	0
287	20231110	134600	100673240	16000	16000	16000	16000	6
288	20231110	134500	100577240	16030	16030	16030	16030	36
289	20231110	134400	100000160	16030	16030	16030	16030	0
290	20231110	134300	100000160	16030	16030	16030	16030	21
291	20231110	134200	99663530	16030	16030	16030	16030	0
292	20231110	134100	99663530	16030	16030	16030	16030	0
293	20231110	134000	99663530	16030	16030	16030	16030	8
294	20231110	133900	99535290	16030	16030	16030	16030	0
295	20231110	133800	99535290	16030	16030	16030	16030	0
296	20231110	133700	99535290	16030	16030	16030	16030	0
297	20231110	133600	99535290	16030	16030	16030	16030	0
298	20231110	133500	99535290	16030	16030	16030	16030	0
299	20231110	133400	99535290	16030	16030	16030	16030	1
300	20231110	133300	99519260	16030	16030	16030	16030	9
301	20231110	133200	99374990	16020	16020	16020	16020	0
302	20231110	133100	99374990	16020	16020	16020	16020	0
303	20231110	133000	99374990	16020	16020	16020	16020	0
304	20231110	132900	99374990	16020	16020	16020	16020	0
305	20231110	132800	99374990	16020	16020	16020	16020	2
306	20231110	132700	99342950	16000	16000	16000	16000	0
307	20231110	132600	99342950	16000	16000	16000	16000	0
308	20231110	132500	99342950	16000	16000	16000	16000	0
309	20231110	132400	99342950	16000	16000	16000	16000	0
310	20231110	132300	99342950	16000	16000	16000	16000	0
311	20231110	132200	99342950	16000	16000	16000	16000	0
312	20231110	132100	99342950	16000	16000	16000	16000	0
313	20231110	132000	99342950	16000	16000	16000	16000	3
314	20231110	131900	99294950	16000	16000	16000	16000	0
315	20231110	131800	99294950	16000	16000	16000	16000	0
316	20231110	131700	99294950	16000	16000	16000	16000	8
317	20231110	131600	99166950	15990	15990	15990	15990	0
318	20231110	131500	99166950	15990	15990	15990	15990	0
319	20231110	131400	99166950	15990	15990	15990	15990	0
320	20231110	131300	99166950	15990	15990	15990	15990	0
321	20231110	131200	99166950	15990	15990	15990	15990	0
322	20231110	131100	99166950	15990	15990	15990	15990	0
323	20231110	131000	99166950	15990	15990	15990	15990	1
324	20231110	130900	99150960	15990	15990	15990	15990	3
325	20231110	130800	99102990	16000	16000	16000	16000	0
326	20231110	130700	99102990	16000	16000	16000	16000	0
327	20231110	130600	99102990	16000	16000	16000	16000	0
328	20231110	130500	99102990	16000	16000	16000	16000	0
329	20231110	130400	99102990	16000	16000	16000	16000	0
330	20231110	130300	99102990	16000	16000	16000	16000	0
331	20231110	130200	99102990	16000	16000	16000	16000	0
332	20231110	130100	99102990	16000	16000	16000	16000	1
333	20231110	130000	99086990	16030	16030	16030	16030	0
334	20231110	125900	99086990	16030	16030	16030	16030	0
335	20231110	125800	99086990	16030	16030	16030	16030	0
336	20231110	125700	99086990	16030	16030	16030	16020	67
337	20231110	125600	98012990	16040	16040	16040	16040	0
338	20231110	125500	98012990	16040	16040	16040	16040	0
339	20231110	125400	98012990	16040	16040	16040	16040	10
340	20231110	125300	97852590	16010	16010	16010	16010	0
341	20231110	125200	97852590	16010	16010	16010	16010	0
342	20231110	125100	97852590	16010	16010	16010	16010	1
343	20231110	125000	97836580	16020	16020	16020	16020	0
344	20231110	124900	97836580	16020	16020	16020	16020	0
345	20231110	124800	97836580	16020	16020	16020	16020	31
346	20231110	124700	97339960	16040	16040	16040	16040	0
347	20231110	124600	97339960	16040	16040	16040	16040	0
348	20231110	124500	97339960	16040	16040	16040	16040	0
349	20231110	124400	97339960	16040	16040	16040	16040	0
350	20231110	124300	97339960	16040	16040	16040	16040	0
351	20231110	124200	97339960	16040	16040	16040	16040	0
352	20231110	124100	97339960	16040	16040	16040	16040	0
353	20231110	124000	97339960	16040	16040	16040	16040	0
354	20231110	123900	97339960	16040	16040	16040	16040	0
355	20231110	123800	97339960	16040	16040	16040	16040	0
356	20231110	123700	97339960	16040	16040	16040	16040	0
357	20231110	123600	97339960	16040	16040	16040	16040	0
358	20231110	123500	97339960	16040	16040	16040	16040	0
359	20231110	123400	97339960	16040	16040	16040	16040	0
360	20231110	123300	97339960	16040	16040	16040	16040	0
361	20231110	123200	97339960	16040	16040	16040	16040	0
362	20231110	123100	97339960	16040	16040	16040	16040	0
363	20231110	123000	97339960	16040	16040	16040	16040	0
364	20231110	122900	97339960	16040	16000	16040	16000	119
365	20231110	122800	95434980	16000	16000	16000	16000	0
366	20231110	122700	95434980	16000	16000	16000	16000	0
367	20231110	122600	95434980	16000	16000	16000	16000	10
368	20231110	122500	95274980	15960	15960	15960	15960	1
369	20231110	122400	95259020	15960	15960	15960	15960	0
370	20231110	122300	95259020	15960	15960	15960	15960	0
371	20231110	122200	95259020	15960	15960	15960	15960	0
372	20231110	122100	95259020	15960	15960	15960	15960	33
373	20231110	122000	94732340	15960	15960	15960	15960	0
374	20231110	121900	94732340	15960	15950	15960	15950	198
375	20231110	121800	91573990	15950	15950	15950	15950	0
376	20231110	121700	91573990	15950	15950	15950	15950	0
377	20231110	121600	91573990	15950	15950	15950	15950	1
378	20231110	121500	91558040	15940	15940	15940	15940	65
379	20231110	121400	90521940	15950	15950	15950	15950	0
380	20231110	121300	90521940	15950	15950	15950	15950	0
381	20231110	121200	90521940	15950	15950	15950	15950	0
382	20231110	121100	90521940	15950	15950	15950	15950	0
383	20231110	121000	90521940	15950	15950	15950	15950	0
384	20231110	120900	90521940	15950	15950	15950	15950	50
385	20231110	120800	89724440	15950	15950	15950	15950	0
386	20231110	120700	89724440	15950	15950	15950	15950	0
387	20231110	120600	89724440	15950	15950	15950	15950	0
388	20231110	120500	89724440	15950	15950	15950	15950	0
389	20231110	120400	89724440	15950	15950	15950	15950	0
390	20231110	120300	89724440	15950	15950	15950	15950	0
391	20231110	120200	89724440	15950	15940	15950	15940	108
392	20231110	120100	88002680	15950	15950	15950	15950	0
393	20231110	120000	88002680	15950	15950	15950	15950	10
394	20231110	115900	87843180	15940	15940	15940	15940	0
395	20231110	115800	87843180	15940	15940	15940	15940	0
396	20231110	115700	87843180	15940	15940	15940	15940	0
397	20231110	115600	87843180	15940	15940	15940	15940	0
398	20231110	115500	87843180	15940	15940	15940	15940	0
399	20231110	115400	87843180	15940	15940	15940	15940	0
400	20231110	115300	87843180	15940	15940	15940	15940	0
401	20231110	115200	87843180	15940	15940	15940	15940	0
402	20231110	115100	87843180	15940	15940	15940	15940	0
403	20231110	115000	87843180	15940	15940	15940	15940	0
404	20231110	114900	87843180	15940	15940	15940	15940	0
405	20231110	114800	87843180	15940	15940	15940	15940	0
406	20231110	114700	87843180	15940	15940	15940	15940	0
407	20231110	114600	87843180	15940	15940	15940	15940	148
408	20231110	114500	85484060	15940	15940	15940	15940	287
409	20231110	114400	80909280	15940	15940	15940	15940	65
410	20231110	114300	79873180	15940	15940	15940	15940	62
411	20231110	114200	78884900	15870	15870	15870	15870	0
412	20231110	114100	78884900	15870	15870	15870	15870	0
413	20231110	114000	78884900	15870	15870	15870	15870	0
414	20231110	113900	78884900	15870	15870	15870	15870	0
415	20231110	113800	78884900	15870	15870	15870	15870	0
416	20231110	113700	78884900	15870	15870	15870	15870	0
417	20231110	113600	78884900	15870	15870	15870	15870	0
418	20231110	113500	78884900	15870	15870	15870	15870	0
419	20231110	113400	78884900	15870	15880	15880	15870	228
420	20231110	113300	75264740	15950	15950	15950	15950	0
421	20231110	113200	75264740	15950	15900	15950	15870	1099
422	20231110	113100	57804370	15910	15920	15920	15910	78
423	20231110	113000	56563290	15910	15910	15910	15910	0
424	20231110	112900	56563290	15910	15910	15910	15910	0
425	20231110	112800	56563290	15910	15910	15910	15910	0
426	20231110	112700	56563290	15910	15910	15910	15910	0
427	20231110	112600	56563290	15910	15910	15910	15910	0
428	20231110	112500	56563290	15910	15910	15910	15910	0
429	20231110	112400	56563290	15910	15910	15910	15910	0
430	20231110	112300	56563290	15910	15910	15910	15910	0
431	20231110	112200	56563290	15910	15910	15910	15910	0
432	20231110	112100	56563290	15910	15910	15910	15910	0
433	20231110	112000	56563290	15910	15910	15910	15910	0
434	20231110	111900	56563290	15910	15910	15910	15910	14
435	20231110	111800	56340550	15910	15910	15910	15910	0
436	20231110	111700	56340550	15910	15910	15910	15910	0
437	20231110	111600	56340550	15910	15910	15910	15910	0
438	20231110	111500	56340550	15910	15910	15910	15910	0
439	20231110	111400	56340550	15910	15910	15910	15910	0
440	20231110	111300	56340550	15910	15910	15910	15910	0
441	20231110	111200	56340550	15910	15910	15910	15910	0
442	20231110	111100	56340550	15910	15910	15910	15910	5
443	20231110	111000	56261000	15910	15910	15910	15910	0
444	20231110	110900	56261000	15910	15910	15910	15910	7
445	20231110	110800	56149630	15930	15930	15930	15930	0
446	20231110	110700	56149630	15930	15930	15930	15930	0
447	20231110	110600	56149630	15930	15950	15950	15930	44
448	20231110	110500	55448590	15960	15960	15960	15960	0
449	20231110	110400	55448590	15960	15960	15960	15960	0
450	20231110	110300	55448590	15960	15960	15960	15960	0
451	20231110	110200	55448590	15960	15960	15960	15960	0
452	20231110	110100	55448590	15960	15960	15960	15960	0
453	20231110	110000	55448590	15960	15960	15960	15960	0
454	20231110	105900	55448590	15960	15960	15960	15960	0
455	20231110	105800	55448590	15960	15960	15960	15960	0
456	20231110	105700	55448590	15960	15960	15960	15960	0
457	20231110	105600	55448590	15960	15960	15960	15960	0
458	20231110	105500	55448590	15960	15960	15960	15960	50
459	20231110	105400	54650590	15970	15970	15970	15970	0
460	20231110	105300	54650590	15970	15970	15970	15970	0
461	20231110	105200	54650590	15970	15970	15970	15970	0
462	20231110	105100	54650590	15970	15970	15970	15970	0
463	20231110	105000	54650590	15970	15970	15970	15970	0
464	20231110	104900	54650590	15970	15970	15970	15970	0
465	20231110	104800	54650590	15970	15970	15970	15970	0
466	20231110	104700	54650590	15970	15970	15970	15970	0
467	20231110	104600	54650590	15970	15970	15970	15970	0
468	20231110	104500	54650590	15970	15970	15970	15970	0
469	20231110	104400	54650590	15970	15970	15970	15970	0
470	20231110	104300	54650590	15970	15970	15970	15970	0
471	20231110	104200	54650590	15970	15970	15970	15970	0
472	20231110	104100	54650590	15970	15970	15970	15970	10
473	20231110	104000	54490890	15990	15990	15990	15990	0
474	20231110	103900	54490890	15990	15970	15990	15970	32
475	20231110	103800	53979550	15960	15960	15960	15960	15
476	20231110	103700	53740150	15960	15960	15960	15960	1
477	20231110	103600	53724190	15890	15890	15890	15890	0
478	20231110	103500	53724190	15890	15890	15890	15890	0
479	20231110	103400	53724190	15890	15890	15890	15890	0
480	20231110	103300	53724190	15890	15890	15890	15890	0
481	20231110	103200	53724190	15890	15890	15890	15890	0
482	20231110	103100	53724190	15890	15890	15890	15890	0
483	20231110	103000	53724190	15890	15890	15890	15890	0
484	20231110	102900	53724190	15890	15890	15890	15890	0
485	20231110	102800	53724190	15890	15890	15890	15890	10
486	20231110	102700	53565290	15890	15890	15890	15890	5
487	20231110	102600	53485840	15890	15890	15890	15890	0
488	20231110	102500	53485840	15890	15890	15890	15890	0
489	20231110	102400	53485840	15890	15890	15890	15890	0
490	20231110	102300	53485840	15890	15890	15890	15890	0
491	20231110	102200	53485840	15890	15890	15890	15890	0
492	20231110	102100	53485840	15890	15890	15890	15890	0
493	20231110	102000	53485840	15890	15890	15890	15890	0
494	20231110	101900	53485840	15890	15890	15890	15890	0
495	20231110	101800	53485840	15890	15900	15900	15890	22
496	20231110	101700	53136050	15900	15900	15900	15900	0
497	20231110	101600	53136050	15900	15900	15900	15900	0
498	20231110	101500	53136050	15900	15900	15900	15900	0
499	20231110	101400	53136050	15900	15900	15900	15900	0
500	20231110	101300	53136050	15900	15900	15900	15900	0
501	20231110	101200	53136050	15900	15900	15900	15900	0
502	20231110	101100	53136050	15900	15900	15900	15900	0
503	20231110	101000	53136050	15900	15900	15900	15900	0
504	20231110	100900	53136050	15900	15900	15900	15900	0
505	20231110	100800	53136050	15900	15900	15900	15900	1
506	20231110	100700	53120150	15900	15900	15900	15900	0
507	20231110	100600	53120150	15900	15900	15900	15900	0
508	20231110	100500	53120150	15900	15900	15900	15900	0
509	20231110	100400	53120150	15900	15900	15900	15900	0
510	20231110	100300	53120150	15900	15900	15900	15900	0
511	20231110	100200	53120150	15900	15900	15900	15900	362
512	20231110	100100	47364350	15940	15940	15940	15940	0
513	20231110	100000	47364350	15940	15940	15940	15940	0
514	20231110	095900	47364350	15940	15940	15940	15940	0
515	20231110	095800	47364350	15940	15940	15940	15940	1
516	20231110	095700	47348410	15940	15940	15940	15940	0
517	20231110	095600	47348410	15940	15940	15940	15940	0
518	20231110	095500	47348410	15940	15940	15940	15940	0
519	20231110	095400	47348410	15940	15940	15940	15940	0
520	20231110	095300	47348410	15940	15940	15940	15940	21
521	20231110	095200	47013670	15880	15880	15880	15880	0
522	20231110	095100	47013670	15880	15880	15880	15880	0
523	20231110	095000	47013670	15880	15880	15880	15880	200
524	20231110	094900	43837670	15880	15880	15880	15880	0
525	20231110	094800	43837670	15880	15880	15880	15880	44
526	20231110	094700	43138950	15880	15880	15880	15880	0
527	20231110	094600	43138950	15880	15880	15880	15880	0
528	20231110	094500	43138950	15880	15880	15880	15880	0
529	20231110	094400	43138950	15880	15880	15880	15880	0
530	20231110	094300	43138950	15880	15890	15890	15870	579
531	20231110	094200	33946530	15890	15890	15890	15890	0
532	20231110	094100	33946530	15890	15890	15890	15890	0
533	20231110	094000	33946530	15890	15890	15890	15890	0
534	20231110	093900	33946530	15890	15890	15890	15890	0
535	20231110	093800	33946530	15890	15890	15890	15890	11
536	20231110	093700	33771740	15890	15890	15890	15890	0
537	20231110	093600	33771740	15890	15890	15890	15890	0
538	20231110	093500	33771740	15890	15890	15890	15890	0
539	20231110	093400	33771740	15890	15890	15890	15890	11
540	20231110	093300	33596950	15880	15880	15880	15880	10
541	20231110	093200	33438150	15890	15890	15890	15890	2
542	20231110	093100	33406370	15890	15890	15890	15890	1
543	20231110	093000	33390480	15880	15880	15880	15880	8
544	20231110	092900	33263440	15890	15890	15890	15890	0
545	20231110	092800	33263440	15890	15890	15890	15890	10
546	20231110	092700	33104540	15880	15880	15880	15880	0
547	20231110	092600	33104540	15880	15880	15880	15880	7
548	20231110	092500	32993380	15880	15880	15880	15880	76
549	20231110	092400	31786500	15880	15880	15880	15880	8
550	20231110	092300	31659460	15880	15880	15880	15880	0
551	20231110	092200	31659460	15880	15880	15880	15880	0
552	20231110	092100	31659460	15880	15880	15880	15880	1
553	20231110	092000	31643580	15870	15870	15870	15870	0
554	20231110	091900	31643580	15870	15890	15890	15870	367
555	20231110	091800	25815300	15920	15920	15920	15920	0
556	20231110	091700	25815300	15920	15920	15920	15920	5
557	20231110	091600	25735700	15940	15940	15940	15940	0
558	20231110	091500	25735700	15940	15920	15940	15920	49
559	20231110	091400	24955430	15880	15880	15880	15880	0
560	20231110	091300	24955430	15880	15880	15880	15880	0
561	20231110	091200	24955430	15880	15880	15880	15880	0
562	20231110	091100	24955430	15880	15880	15880	15880	0
563	20231110	091000	24955430	15880	15880	15880	15880	20
564	20231110	090900	24637830	15880	15940	15940	15880	1048
565	20231110	090800	7972660	15990	16000	16000	15990	3
566	20231110	090700	7924680	15990	15990	15990	15990	0
567	20231110	090600	7924680	15990	15990	15990	15990	1
568	20231110	090500	7908690	15990	15990	15990	15990	0
569	20231110	090400	7908690	15990	15990	15990	15990	0
570	20231110	090300	7908690	15990	15990	16000	15990	3
571	20231110	090200	7860710	16000	16000	16000	16000	40
572	20231110	090100	7220710	16010	16010	16010	16010	3
573	20231110	090000	7172680	16010	16010	16060	16010	448